Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
- Buy Harbour Energy (HBR) by Canaccord Genuity
- Avoid The Character Group (CCT) by Steve Moore in ShareProphets
- Buy Rentokil Initial (RTO) by Bank of America
- Neutral Sage Group (SGE) by Goldman Sachs
Gordon Dadds Group (GOR) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 21/05/2009 | 368.00p | 368.00p | 368.00p | 368.00p | 187 |
| 20/05/2009 | 368.00p | 368.00p | 368.00p | 368.00p | 0 |
| 19/05/2009 | 368.00p | 368.00p | 368.00p | 368.00p | 0 |
| 18/05/2009 | 368.00p | 368.00p | 368.00p | 368.00p | 0 |
| 15/05/2009 | 368.00p | 368.00p | 368.00p | 368.00p | 0 |
| 14/05/2009 | 368.00p | 368.00p | 368.00p | 368.00p | 0 |
| 13/05/2009 | 368.00p | 368.00p | 368.00p | 368.00p | 0 |
| 12/05/2009 | 336.00p | 368.00p | 336.00p | 368.00p | 7812 |
| 11/05/2009 | 368.00p | 368.00p | 368.00p | 368.00p | 0 |
| 08/05/2009 | 336.00p | 368.00p | 336.00p | 368.00p | 4375 |
| 07/05/2009 | 336.00p | 368.00p | 336.00p | 368.00p | 0 |
| 06/05/2009 | 336.00p | 368.00p | 336.00p | 368.00p | 97 |
| 05/05/2009 | 272.00p | 336.00p | 272.00p | 336.00p | 1038 |
| 01/05/2009 | 272.00p | 272.00p | 272.00p | 272.00p | 194 |
| 30/04/2009 | 272.00p | 272.00p | 272.00p | 272.00p | 0 |
| 29/04/2009 | 272.00p | 272.00p | 272.00p | 272.00p | 0 |
| 28/04/2009 | 272.00p | 272.00p | 272.00p | 272.00p | 0 |
| 27/04/2009 | 272.00p | 272.00p | 272.00p | 272.00p | 0 |
| 24/04/2009 | 272.00p | 272.00p | 272.00p | 272.00p | 0 |
| 23/04/2009 | 272.00p | 272.00p | 272.00p | 272.00p | 0 |
| 22/04/2009 | 272.00p | 272.00p | 272.00p | 272.00p | 0 |
| 21/04/2009 | 272.00p | 272.00p | 272.00p | 272.00p | 625 |
| 20/04/2009 | 272.00p | 272.00p | 272.00p | 272.00p | 0 |
| 17/04/2009 | 256.00p | 272.00p | 256.00p | 272.00p | 0 |
| 16/04/2009 | 240.00p | 256.00p | 208.00p | 256.00p | 846 |
| 15/04/2009 | 240.00p | 240.00p | 208.00p | 208.00p | 62 |
| 14/04/2009 | 208.00p | 208.00p | 208.00p | 208.00p | 0 |
| 09/04/2009 | 208.00p | 208.00p | 208.00p | 208.00p | 0 |
| 08/04/2009 | 208.00p | 208.00p | 208.00p | 208.00p | 0 |
| 07/04/2009 | 208.00p | 208.00p | 208.00p | 208.00p | 391 |
| 06/04/2009 | 208.00p | 208.00p | 208.00p | 208.00p | 0 |
| 03/04/2009 | 208.00p | 208.00p | 208.00p | 208.00p | 0 |
| 02/04/2009 | 208.00p | 208.00p | 208.00p | 208.00p | 0 |
| 01/04/2009 | 208.00p | 208.00p | 208.00p | 208.00p | 1125 |
| 31/03/2009 | 208.00p | 208.00p | 208.00p | 208.00p | 0 |
| 30/03/2009 | 208.00p | 208.00p | 208.00p | 208.00p | 0 |
| 27/03/2009 | 240.00p | 240.00p | 208.00p | 208.00p | 31263 |
| 26/03/2009 | 208.00p | 208.00p | 208.00p | 208.00p | 11832 |
| 25/03/2009 | 208.00p | 208.00p | 208.00p | 208.00p | 0 |
| 24/03/2009 | 208.00p | 208.00p | 208.00p | 208.00p | 0 |
| 23/03/2009 | 208.00p | 208.00p | 208.00p | 208.00p | 0 |
| 20/03/2009 | 208.00p | 208.00p | 208.00p | 208.00p | 0 |
| 19/03/2009 | 208.00p | 208.00p | 208.00p | 208.00p | 0 |
| 18/03/2009 | 240.00p | 240.00p | 208.00p | 208.00p | 0 |
| 17/03/2009 | 240.00p | 240.00p | 208.00p | 208.00p | 0 |
| 16/03/2009 | 208.00p | 208.00p | 208.00p | 208.00p | 0 |
| 13/03/2009 | 240.00p | 240.00p | 208.00p | 208.00p | 0 |
| 12/03/2009 | 240.00p | 240.00p | 208.00p | 208.00p | 0 |
| 11/03/2009 | 208.00p | 208.00p | 208.00p | 208.00p | 0 |
| 10/03/2009 | 208.00p | 208.00p | 208.00p | 208.00p | 0 |
| 09/03/2009 | 208.00p | 208.00p | 208.00p | 208.00p | 0 |
| 06/03/2009 | 208.00p | 208.00p | 208.00p | 208.00p | 0 |
| 05/03/2009 | 208.00p | 208.00p | 208.00p | 208.00p | 228 |
| 04/03/2009 | 208.00p | 208.00p | 208.00p | 208.00p | 0 |
| 03/03/2009 | 208.00p | 208.00p | 208.00p | 208.00p | 0 |
| 02/03/2009 | 208.00p | 208.00p | 208.00p | 208.00p | 0 |
| 27/02/2009 | 208.00p | 208.00p | 208.00p | 208.00p | 95 |
| 26/02/2009 | 208.00p | 208.00p | 208.00p | 208.00p | 0 |
| 25/02/2009 | 208.00p | 208.00p | 208.00p | 208.00p | 0 |
| 24/02/2009 | 208.00p | 208.00p | 208.00p | 208.00p | 0 |
| 23/02/2009 | 208.00p | 240.00p | 208.00p | 208.00p | 0 |
| 20/02/2009 | 208.00p | 208.00p | 208.00p | 208.00p | 0 |
| 19/02/2009 | 208.00p | 208.00p | 208.00p | 208.00p | 0 |
| 18/02/2009 | 208.00p | 208.00p | 208.00p | 208.00p | 0 |
| 17/02/2009 | 208.00p | 208.00p | 208.00p | 208.00p | 0 |
| 16/02/2009 | 208.00p | 208.00p | 208.00p | 208.00p | 0 |
| 13/02/2009 | 208.00p | 208.00p | 208.00p | 208.00p | 190 |
| 12/02/2009 | 208.00p | 208.00p | 208.00p | 208.00p | 0 |
| 11/02/2009 | 208.00p | 208.00p | 208.00p | 208.00p | 0 |
| 10/02/2009 | 208.00p | 208.00p | 208.00p | 208.00p | 0 |
| 09/02/2009 | 208.00p | 208.00p | 208.00p | 208.00p | 156 |
| 06/02/2009 | 208.00p | 208.00p | 208.00p | 208.00p | 0 |
| 05/02/2009 | 208.00p | 208.00p | 208.00p | 208.00p | 0 |
| 04/02/2009 | 208.00p | 208.00p | 208.00p | 208.00p | 0 |
| 03/02/2009 | 208.00p | 208.00p | 208.00p | 208.00p | 0 |
| 02/02/2009 | 208.00p | 208.00p | 208.00p | 208.00p | 0 |
| 30/01/2009 | 208.00p | 208.00p | 208.00p | 208.00p | 0 |
| 29/01/2009 | 208.00p | 208.00p | 208.00p | 208.00p | 0 |
| 28/01/2009 | 208.00p | 208.00p | 208.00p | 208.00p | 183 |
| 27/01/2009 | 208.00p | 208.00p | 208.00p | 208.00p | 0 |
| 26/01/2009 | 208.00p | 208.00p | 208.00p | 208.00p | 0 |
| 23/01/2009 | 192.00p | 272.00p | 192.00p | 208.00p | 32932 |
| 22/01/2009 | 184.00p | 192.00p | 184.00p | 192.00p | 233 |
| 21/01/2009 | 368.00p | 368.00p | 200.00p | 200.00p | 1250 |
| 20/01/2009 | 368.00p | 368.00p | 368.00p | 368.00p | 0 |
| 19/01/2009 | 368.00p | 368.00p | 368.00p | 368.00p | 0 |
| 16/01/2009 | 368.00p | 368.00p | 368.00p | 368.00p | 0 |
| 15/01/2009 | 336.00p | 368.00p | 336.00p | 368.00p | 0 |
| 14/01/2009 | 368.00p | 368.00p | 368.00p | 368.00p | 0 |
| 13/01/2009 | 368.00p | 368.00p | 368.00p | 368.00p | 0 |
| 12/01/2009 | 368.00p | 368.00p | 368.00p | 368.00p | 0 |
| 09/01/2009 | 368.00p | 368.00p | 368.00p | 368.00p | 0 |
| 08/01/2009 | 368.00p | 368.00p | 368.00p | 368.00p | 1156 |
| 07/01/2009 | 368.00p | 368.00p | 368.00p | 368.00p | 0 |
| 06/01/2009 | 368.00p | 368.00p | 368.00p | 368.00p | 0 |
| 05/01/2009 | 368.00p | 368.00p | 368.00p | 368.00p | 0 |
| 02/01/2009 | 384.00p | 384.00p | 368.00p | 368.00p | 0 |
| 31/12/2008 | 368.00p | 368.00p | 368.00p | 368.00p | 0 |
| 30/12/2008 | 368.00p | 368.00p | 368.00p | 368.00p | 0 |
| 29/12/2008 | 368.00p | 368.00p | 368.00p | 368.00p | 0 |
| 24/12/2008 | 336.00p | 368.00p | 336.00p | 368.00p | 0 |
| 23/12/2008 | 368.00p | 368.00p | 368.00p | 368.00p | 0 |
| 22/12/2008 | 368.00p | 368.00p | 368.00p | 368.00p | 0 |
| 19/12/2008 | 368.00p | 368.00p | 368.00p | 368.00p | 0 |
| 18/12/2008 | 368.00p | 368.00p | 368.00p | 368.00p | 0 |
| 17/12/2008 | 368.00p | 368.00p | 368.00p | 368.00p | 0 |
| 16/12/2008 | 368.00p | 368.00p | 368.00p | 368.00p | 0 |
| 15/12/2008 | 368.00p | 368.00p | 368.00p | 368.00p | 0 |
| 12/12/2008 | 368.00p | 368.00p | 368.00p | 368.00p | 0 |
| 11/12/2008 | 368.00p | 368.00p | 368.00p | 368.00p | 256 |
| 10/12/2008 | 368.00p | 368.00p | 368.00p | 368.00p | 0 |
| 09/12/2008 | 368.00p | 368.00p | 368.00p | 368.00p | 0 |
| 08/12/2008 | 368.00p | 368.00p | 368.00p | 368.00p | 0 |
| 05/12/2008 | 368.00p | 368.00p | 368.00p | 368.00p | 0 |
| 04/12/2008 | 368.00p | 368.00p | 368.00p | 368.00p | 0 |
| 03/12/2008 | 368.00p | 368.00p | 368.00p | 368.00p | 0 |
| 02/12/2008 | 368.00p | 368.00p | 368.00p | 368.00p | 0 |
| 01/12/2008 | 368.00p | 368.00p | 368.00p | 368.00p | 0 |
| 28/11/2008 | 368.00p | 368.00p | 368.00p | 368.00p | 0 |
| 27/11/2008 | 368.00p | 368.00p | 368.00p | 368.00p | 0 |
| 26/11/2008 | 368.00p | 368.00p | 368.00p | 368.00p | 0 |
| 25/11/2008 | 368.00p | 368.00p | 368.00p | 368.00p | 0 |
| 24/11/2008 | 368.00p | 368.00p | 368.00p | 368.00p | 0 |
| 21/11/2008 | 368.00p | 368.00p | 368.00p | 368.00p | 188 |
| 20/11/2008 | 368.00p | 368.00p | 368.00p | 368.00p | 642 |
| 19/11/2008 | 368.00p | 368.00p | 368.00p | 368.00p | 0 |
| 18/11/2008 | 368.00p | 368.00p | 368.00p | 368.00p | 0 |
| 17/11/2008 | 368.00p | 368.00p | 368.00p | 368.00p | 0 |
| 14/11/2008 | 368.00p | 368.00p | 368.00p | 368.00p | 0 |
| 13/11/2008 | 368.00p | 368.00p | 368.00p | 368.00p | 0 |
| 12/11/2008 | 368.00p | 368.00p | 368.00p | 368.00p | 0 |
| 11/11/2008 | 288.00p | 368.00p | 288.00p | 368.00p | 0 |
| 10/11/2008 | 624.00p | 656.00p | 624.00p | 624.00p | 0 |
| 07/11/2008 | 656.00p | 656.00p | 624.00p | 624.00p | 428 |
| 06/11/2008 | 656.00p | 656.00p | 656.00p | 656.00p | 0 |
| 05/11/2008 | 656.00p | 656.00p | 656.00p | 656.00p | 0 |
| 04/11/2008 | 656.00p | 656.00p | 656.00p | 656.00p | 0 |
| 03/11/2008 | 656.00p | 656.00p | 656.00p | 656.00p | 0 |
| 31/10/2008 | 656.00p | 656.00p | 656.00p | 656.00p | 0 |
| 30/10/2008 | 656.00p | 656.00p | 656.00p | 656.00p | 0 |
| 29/10/2008 | 688.00p | 688.00p | 688.00p | 688.00p | 0 |
| 28/10/2008 | 688.00p | 688.00p | 688.00p | 688.00p | 0 |
| 27/10/2008 | 688.00p | 688.00p | 688.00p | 688.00p | 0 |
| 24/10/2008 | 688.00p | 688.00p | 688.00p | 688.00p | 0 |
| 23/10/2008 | 688.00p | 688.00p | 688.00p | 688.00p | 0 |
| 22/10/2008 | 688.00p | 688.00p | 688.00p | 688.00p | 0 |
| 21/10/2008 | 688.00p | 688.00p | 688.00p | 688.00p | 0 |
| 20/10/2008 | 688.00p | 688.00p | 688.00p | 688.00p | 0 |
| 17/10/2008 | 688.00p | 688.00p | 688.00p | 688.00p | 0 |
| 16/10/2008 | 688.00p | 688.00p | 688.00p | 688.00p | 0 |
| 15/10/2008 | 688.00p | 688.00p | 688.00p | 688.00p | 0 |
| 14/10/2008 | 688.00p | 688.00p | 688.00p | 688.00p | 0 |
| 13/10/2008 | 688.00p | 688.00p | 688.00p | 688.00p | 81 |
| 10/10/2008 | 688.00p | 688.00p | 688.00p | 688.00p | 0 |
| 09/10/2008 | 688.00p | 688.00p | 688.00p | 688.00p | 0 |
| 08/10/2008 | 736.00p | 736.00p | 688.00p | 688.00p | 0 |
| 07/10/2008 | 736.00p | 736.00p | 736.00p | 736.00p | 42083 |
| 06/10/2008 | 736.00p | 736.00p | 736.00p | 736.00p | 0 |
| 03/10/2008 | 736.00p | 736.00p | 736.00p | 736.00p | 0 |
| 02/10/2008 | 736.00p | 736.00p | 736.00p | 736.00p | 0 |
| 01/10/2008 | 736.00p | 736.00p | 736.00p | 736.00p | 0 |
| 30/09/2008 | 736.00p | 736.00p | 736.00p | 736.00p | 0 |
| 29/09/2008 | 768.00p | 768.00p | 768.00p | 768.00p | 0 |
| 26/09/2008 | 768.00p | 768.00p | 768.00p | 768.00p | 0 |
| 25/09/2008 | 768.00p | 768.00p | 768.00p | 768.00p | 25 |
| 24/09/2008 | 768.00p | 768.00p | 768.00p | 768.00p | 0 |
| 23/09/2008 | 864.00p | 864.00p | 752.00p | 768.00p | 0 |
| 22/09/2008 | 1,008.00p | 1,008.00p | 1,008.00p | 1,008.00p | 0 |
| 19/09/2008 | 1,104.00p | 1,104.00p | 1,008.00p | 1,008.00p | 342 |
| 18/09/2008 | 1,104.00p | 1,104.00p | 1,104.00p | 1,104.00p | 0 |
| 17/09/2008 | 1,104.00p | 1,104.00p | 1,104.00p | 1,104.00p | 0 |
| 16/09/2008 | 1,104.00p | 1,104.00p | 1,104.00p | 1,104.00p | 0 |
| 15/09/2008 | 1,104.00p | 1,104.00p | 1,104.00p | 1,104.00p | 0 |
| 12/09/2008 | 1,104.00p | 1,104.00p | 1,104.00p | 1,104.00p | 0 |
| 11/09/2008 | 1,104.00p | 1,104.00p | 1,104.00p | 1,104.00p | 0 |
| 10/09/2008 | 1,120.00p | 1,152.00p | 1,120.00p | 1,152.00p | 42601 |
| 09/09/2008 | 1,232.00p | 1,232.00p | 1,104.00p | 1,120.00p | 165 |
| 08/09/2008 | 1,232.00p | 1,232.00p | 1,232.00p | 1,232.00p | 0 |
| 05/09/2008 | 1,232.00p | 1,232.00p | 1,232.00p | 1,232.00p | 0 |
| 04/09/2008 | 1,424.00p | 1,424.00p | 1,232.00p | 1,232.00p | 31 |
| 03/09/2008 | 1,424.00p | 1,424.00p | 1,424.00p | 1,424.00p | 19531 |
| 02/09/2008 | 1,424.00p | 1,424.00p | 1,424.00p | 1,424.00p | 0 |
| 01/09/2008 | 1,424.00p | 1,424.00p | 1,424.00p | 1,424.00p | 0 |
| 29/08/2008 | 1,424.00p | 1,424.00p | 1,424.00p | 1,424.00p | 0 |
| 28/08/2008 | 1,424.00p | 1,424.00p | 1,424.00p | 1,424.00p | 0 |
| 27/08/2008 | 1,424.00p | 1,424.00p | 1,424.00p | 1,424.00p | 231 |
| 26/08/2008 | 1,424.00p | 1,424.00p | 1,424.00p | 1,424.00p | 0 |
| 22/08/2008 | 1,424.00p | 1,424.00p | 1,424.00p | 1,424.00p | 0 |
| 21/08/2008 | 1,424.00p | 1,424.00p | 1,424.00p | 1,424.00p | 0 |
| 20/08/2008 | 1,424.00p | 1,424.00p | 1,424.00p | 1,424.00p | 0 |
| 19/08/2008 | 1,424.00p | 1,424.00p | 1,424.00p | 1,424.00p | 0 |
| 18/08/2008 | 1,424.00p | 1,424.00p | 1,424.00p | 1,424.00p | 0 |
| 15/08/2008 | 1,424.00p | 1,424.00p | 1,424.00p | 1,424.00p | 0 |
| 14/08/2008 | 1,424.00p | 1,424.00p | 1,424.00p | 1,424.00p | 0 |
| 13/08/2008 | 1,424.00p | 1,424.00p | 1,424.00p | 1,424.00p | 549 |
| 12/08/2008 | 1,424.00p | 1,424.00p | 1,424.00p | 1,424.00p | 0 |
| 11/08/2008 | 1,424.00p | 1,424.00p | 1,424.00p | 1,424.00p | 0 |
| 08/08/2008 | 1,424.00p | 1,424.00p | 1,424.00p | 1,424.00p | 0 |
| 07/08/2008 | 1,424.00p | 1,424.00p | 1,424.00p | 1,424.00p | 0 |
| 06/08/2008 | 1,424.00p | 1,424.00p | 1,424.00p | 1,424.00p | 0 |
*Close Price adjusted for both dividends and splits